Almondz Global Securities Ltd (ALSL)

ALSL
🏛️ Indien →
17.97
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 33.20 33.50 33.20 33.49 0.3M
2024-12-30 33.00 33.25 33.00 33.25 0.3M
2024-12-27 33.00 33.00 32.34 33.00 0.3M
2024-12-26 33.00 33.00 33.00 33.00 0.2M
2024-12-24 32.20 32.86 32.15 32.86 0.2M
2024-12-23 32.75 32.75 32.24 32.25 0.1M
2024-12-20 32.83 33.00 32.83 32.90 0.2M
2024-12-19 33.09 33.94 32.11 33.51 0.4M
2024-12-18 33.99 34.12 32.50 33.55 0.7M
2024-12-17 33.49 34.27 31.20 32.50 1.5M
2024-12-16 32.64 32.64 32.02 32.64 1.1M
2024-12-13 29.60 31.09 29.00 31.09 1.6M
2024-12-12 29.24 29.90 27.20 29.61 0.5M
2024-12-11 27.50 28.80 27.50 28.48 0.1M
2024-12-10 28.85 29.02 27.66 28.49 0.1M
2024-12-09 29.16 30.15 28.25 28.94 0.1M
2024-12-06 29.70 29.70 29.15 29.15 0.1M
2024-12-05 30.20 30.20 29.70 29.70 0.1M
2024-12-04 29.63 29.63 29.48 29.63 0.1M
2024-12-03 29.05 29.05 29.05 29.05 0.1M
2024-12-02 28.49 28.49 28.49 28.49 0.1M
2024-11-29 27.94 27.94 27.94 27.94 0.1M
2024-11-28 27.00 27.40 27.00 27.40 0.1M
2024-11-27 26.45 26.99 26.45 26.99 0.2M
2024-11-26 26.96 27.00 26.50 26.99 0.1M
2024-11-25 27.29 27.29 26.96 26.96 0.0M
2024-11-22 27.70 27.70 27.50 27.50 0.0M
2024-11-21 28.00 28.00 27.70 27.70 0.0M
2024-11-19 29.16 29.16 28.02 28.02 0.0M
2024-11-18 28.75 28.99 28.60 28.60 0.1M
2024-11-14 28.81 28.81 28.75 28.75 0.0M
2024-11-13 28.81 28.82 28.81 28.81 0.0M
2024-11-12 30.00 30.00 29.40 29.40 0.0M
2024-11-11 29.70 30.00 29.70 30.00 0.0M
2024-11-08 30.28 30.50 29.70 29.70 0.0M
2024-11-07 30.24 30.24 30.14 30.24 0.1M
2024-11-06 29.57 30.50 29.57 30.14 0.1M
2024-11-05 30.18 30.18 30.18 30.18 0.0M
2024-11-04 33.20 33.20 30.27 30.80 0.1M
2024-11-01 32.72 32.72 31.10 31.87 0.1M
2024-10-31 30.70 31.32 29.30 31.30 0.1M
2024-10-30 27.70 29.83 27.70 29.83 0.1M
2024-10-29 28.50 28.72 27.40 28.41 0.1M
2024-10-28 27.50 28.20 26.10 27.76 0.1M
2024-10-25 28.58 28.58 27.43 27.43 0.1M
2024-10-24 29.87 30.29 28.37 28.88 0.4M
2024-10-23 29.81 30.38 28.90 29.87 0.0M
2024-10-22 30.64 31.25 29.60 29.81 0.1M
2024-10-21 32.00 32.00 30.48 30.67 0.1M
2024-10-18 32.20 32.99 31.75 32.09 0.1M
2024-10-17 35.14 35.14 32.50 33.43 0.1M
2024-10-16 33.24 34.30 32.00 34.00 0.1M
2024-10-15 34.80 35.00 32.50 33.33 0.3M
2024-10-14 33.45 33.45 32.02 33.45 0.1M
2024-10-11 30.99 31.86 29.63 31.86 0.2M
2024-10-10 31.31 31.31 29.64 30.35 0.1M
2024-10-09 30.67 31.00 29.68 30.70 0.1M
2024-10-08 29.10 31.40 29.00 30.67 0.1M
2024-10-07 31.79 31.79 29.20 29.93 0.2M
2024-10-04 30.25 31.67 29.56 30.74 0.1M
2024-10-03 31.00 31.70 30.57 30.83 0.1M
2024-10-01 31.30 32.43 31.01 31.96 0.1M
2024-09-30 31.01 32.53 31.01 31.45 0.1M
2024-09-27 31.84 32.80 31.00 31.62 0.3M
2024-09-26 32.70 33.58 30.81 31.84 0.3M
2024-09-25 32.34 32.63 31.00 32.05 0.2M
2024-09-24 31.23 32.15 30.00 31.99 0.3M
2024-09-23 31.80 31.80 30.10 30.62 0.1M
2024-09-20 31.64 31.64 30.24 30.79 0.2M
2024-09-19 31.61 32.65 31.03 31.03 0.2M
2024-09-18 33.68 33.68 31.24 32.67 0.3M
2024-09-17 32.85 35.40 32.85 32.89 0.1M
2024-09-16 34.84 35.24 33.80 34.34 0.3M
2024-09-13 33.58 33.58 32.50 33.57 0.6M
2024-09-12 30.90 31.99 30.90 31.99 0.5M
2024-09-11 29.02 30.47 28.15 30.47 0.2M
2024-09-10 30.25 30.60 28.90 29.02 0.5M
2024-09-09 31.96 31.96 29.99 30.18 0.4M
2024-09-06 31.39 32.00 30.31 31.57 0.2M
2024-09-05 32.00 32.39 31.00 31.33 0.3M
2024-09-04 33.00 34.00 31.95 32.34 0.3M
2024-09-03 34.15 34.40 33.00 33.62 0.3M
2024-09-02 34.90 35.54 32.61 33.52 0.3M
2024-08-30 33.99 34.09 33.00 33.96 0.7M
2024-08-29 31.45 32.47 30.70 32.47 0.9M
2024-08-28 30.90 31.69 30.46 30.93 0.2M
2024-08-27 30.29 31.35 29.50 30.90 0.3M
2024-08-26 31.90 31.90 29.71 29.86 1.0M
2024-08-23 32.90 34.50 31.28 31.28 1.2M
2024-08-22 30.95 32.93 30.95 32.93 5.3M
2024-08-21 32.00 32.00 30.60 31.37 0.3M
2024-08-20 31.15 32.49 30.60 31.12 0.2M
2024-08-19 31.03 31.99 30.50 31.12 0.4M
2024-08-16 31.10 32.00 30.40 31.03 0.2M
2024-08-14 30.73 33.50 30.73 31.99 0.1M
2024-08-13 34.50 34.70 32.33 32.35 0.4M
2024-08-12 33.21 36.07 33.21 34.04 0.6M
2024-08-09 35.48 35.55 33.95 34.79 0.3M
2024-08-08 32.53 34.37 32.53 34.34 0.5M
2024-08-07 34.70 34.89 32.40 32.74 0.4M
2024-08-06 34.90 36.35 33.41 33.87 0.7M
2024-08-05 35.90 37.50 34.64 34.99 2.1M
2024-08-02 39.13 39.13 35.48 36.47 4.0M
2024-08-01 37.27 37.27 34.82 37.27 2.7M
2024-07-31 35.50 35.50 32.25 35.50 2.6M
2024-07-30 33.81 33.81 33.81 33.81 0.5M
2024-07-29 32.20 32.20 32.20 32.20 0.8M
2024-07-26 29.41 30.67 29.41 30.67 0.7M
2024-07-25 28.49 30.00 27.72 29.21 0.9M
2024-07-24 27.75 29.28 26.90 29.18 0.9M
2024-07-23 28.91 28.91 27.34 27.89 0.9M
2024-07-22 28.28 29.27 27.71 28.78 2.2M
2024-07-19 27.67 28.01 26.33 28.01 2.9M
2024-07-18 26.42 26.83 25.91 26.67 2.1M
2024-07-16 26.40 27.27 25.28 25.55 2.5M
2024-07-15 27.79 27.79 25.36 26.40 2.4M
2024-07-12 26.17 26.47 25.68 26.47 1.4M
2024-07-11 24.01 25.21 23.52 25.21 5.1M
2024-07-10 23.50 24.01 22.88 24.01 3.3M
2024-07-09 21.87 22.87 21.87 22.87 0.8M
2024-07-08 22.73 22.73 21.68 21.78 0.2M
2024-07-05 22.09 22.88 22.08 22.34 0.4M
2024-07-04 22.83 22.83 22.01 22.06 0.3M
2024-07-03 23.00 23.23 22.17 22.35 0.9M
2024-07-02 22.80 23.06 22.17 22.29 0.2M
2024-07-01 23.50 23.94 22.34 22.45 0.6M
2024-06-28 23.17 23.56 22.80 23.06 0.7M
2024-06-27 24.30 24.30 22.63 23.17 0.9M
2024-06-26 23.13 24.03 22.38 23.30 2.1M
2024-06-25 22.90 23.70 22.00 22.89 1.4M
2024-06-24 21.58 23.15 21.58 22.58 1.1M
2024-06-21 22.50 22.50 21.80 22.11 0.4M
2024-06-20 22.48 22.56 22.08 22.23 0.2M
2024-06-19 22.33 22.67 21.68 22.27 0.4M
2024-06-18 22.83 23.00 21.67 22.00 0.7M
2024-06-14 22.17 22.87 22.17 22.59 0.6M
2024-06-13 22.67 22.92 21.97 22.17 0.9M
2024-06-12 21.83 22.73 21.18 22.58 1.9M
2024-06-11 21.67 22.25 20.92 21.30 3.1M
2024-06-10 18.92 20.57 18.64 20.57 3.4M
2024-06-07 18.33 18.83 18.18 18.70 0.3M
2024-06-06 18.13 18.69 18.13 18.40 0.1M
2024-06-05 17.78 18.28 16.43 17.88 0.2M
2024-06-04 19.18 19.79 17.76 17.78 1.4M
2024-06-03 19.97 20.22 19.25 19.73 0.4M
2024-05-31 19.17 19.91 19.03 19.56 0.1M
2024-05-30 19.02 19.67 18.95 19.55 0.1M
2024-05-29 19.33 19.83 19.17 19.49 0.3M
2024-05-28 19.92 20.47 18.93 19.01 0.2M
2024-05-27 19.68 20.65 19.40 19.53 0.1M
2024-05-24 19.87 20.09 19.33 19.50 0.1M
2024-05-23 19.27 20.67 18.99 19.93 0.3M
2024-05-22 20.32 20.51 19.50 19.99 0.2M
2024-05-21 20.58 20.83 20.00 20.15 0.5M
2024-05-18 20.73 20.83 20.08 20.53 0.6M
2024-05-17 20.17 20.67 19.67 20.01 0.3M
2024-05-16 19.65 20.22 19.17 20.10 0.7M
2024-05-15 18.95 19.26 18.34 19.26 2.8M
2024-05-14 18.28 18.82 18.01 18.34 0.0M
2024-05-13 17.19 18.17 17.19 18.13 0.1M
2024-05-10 17.83 17.83 17.52 17.75 0.1M
2024-05-09 17.67 17.83 17.67 17.74 0.5M
2024-05-08 17.51 17.84 17.51 17.75 0.3M
2024-05-07 17.83 17.83 17.33 17.83 0.5M
2024-05-06 17.68 17.88 17.65 17.65 0.0M
2024-05-03 18.10 18.10 17.83 17.84 0.0M
2024-05-02 17.85 18.11 17.85 18.10 0.1M
2024-04-30 17.70 17.93 17.70 17.76 0.0M
2024-04-29 17.83 18.17 17.83 17.90 0.1M
2024-04-26 18.00 18.00 17.83 17.83 0.1M
2024-04-25 18.17 18.17 17.72 17.72 0.1M
2024-04-24 18.17 18.17 18.00 18.08 0.1M
2024-04-23 17.58 18.00 17.58 18.00 0.1M
2024-04-22 18.49 18.49 17.78 17.78 0.1M
2024-04-19 18.17 18.17 17.98 18.14 0.0M
2024-04-18 18.67 18.67 18.30 18.30 0.1M
2024-04-16 18.84 18.84 18.55 18.67 0.0M
2024-04-15 18.92 18.92 18.92 18.92 0.3M
2024-04-12 19.30 19.30 19.30 19.30 0.4M
2024-04-10 19.69 19.69 19.69 19.69 0.2M
2024-04-09 20.09 20.09 20.09 20.09 0.2M
2024-04-08 20.25 20.76 20.00 20.50 0.5M
2024-04-05 19.45 20.42 18.67 19.99 1.0M
2024-04-04 18.67 19.74 18.67 19.46 0.3M
2024-04-03 19.16 19.17 18.36 18.83 0.6M
2024-04-02 18.56 19.10 17.89 18.88 0.3M
2024-04-01 17.36 18.23 17.33 18.19 0.6M
2024-03-28 17.62 17.95 17.03 17.36 0.5M
2024-03-27 17.65 18.76 16.98 17.62 1.3M
2024-03-26 18.81 18.81 17.87 17.87 0.2M
2024-03-22 18.33 19.11 18.33 18.81 1.2M
2024-03-21 18.48 18.63 17.33 18.20 0.5M
2024-03-20 16.29 17.88 16.29 17.81 0.1M
2024-03-19 17.70 17.70 16.99 17.03 0.2M
2024-03-18 17.00 17.95 16.83 17.48 0.3M
2024-03-15 16.85 17.50 16.43 17.34 0.2M
2024-03-14 16.33 17.28 15.95 17.20 0.3M
2024-03-13 17.67 18.00 16.78 16.78 0.4M
2024-03-12 18.94 18.94 17.33 17.67 1.2M
2024-03-11 17.65 18.04 17.58 18.04 2.5M
2024-03-07 17.72 17.83 16.82 17.18 0.6M
2024-03-06 18.74 18.74 17.50 17.70 0.1M
2024-03-05 17.83 18.67 17.83 18.37 0.1M
2024-03-04 18.25 18.83 18.25 18.49 0.1M
2024-03-02 18.48 19.07 18.48 18.91 0.0M
2024-03-01 19.00 19.08 18.31 18.94 0.3M
2024-02-29 18.88 19.00 17.72 18.37 0.1M
2024-02-28 19.17 19.33 17.93 18.37 0.2M
2024-02-27 19.17 19.33 18.43 18.88 0.2M
2024-02-26 19.45 19.45 18.50 18.76 0.2M
2024-02-23 18.33 19.23 18.33 19.15 0.3M
2024-02-22 19.16 19.16 18.26 18.33 0.1M
2024-02-21 19.14 19.50 18.33 18.62 0.1M
2024-02-20 19.50 20.00 18.75 18.84 0.5M
2024-02-19 19.67 19.97 19.02 19.52 0.1M
2024-02-16 20.25 20.25 19.17 19.33 0.1M
2024-02-15 19.71 20.25 19.32 19.84 0.4M
2024-02-14 19.58 19.80 18.38 19.32 0.3M
2024-02-13 19.00 19.48 18.38 19.08 0.4M
2024-02-12 20.00 20.00 18.83 19.00 0.3M
2024-02-09 19.34 20.32 18.57 19.63 0.3M
2024-02-08 20.83 20.83 19.34 19.36 0.6M
2024-02-07 19.50 20.48 19.17 20.36 0.8M
2024-02-06 18.67 19.81 18.67 19.51 0.1M
2024-02-05 19.83 19.83 18.89 19.07 0.1M
2024-02-02 20.00 20.17 19.17 19.41 0.7M
2024-02-01 20.51 21.17 19.85 19.88 0.8M
2024-01-31 20.83 21.49 19.97 20.89 0.8M
2024-01-30 22.48 22.48 20.98 21.02 0.7M
2024-01-29 22.33 22.92 21.68 22.08 0.4M
2024-01-25 21.83 22.30 21.38 21.93 0.5M
2024-01-24 21.49 21.90 20.83 21.58 1.0M
2024-01-23 20.83 21.52 20.53 20.86 0.6M
2024-01-20 21.00 21.31 20.17 20.64 0.3M
2024-01-19 21.17 21.58 20.38 20.60 0.2M
2024-01-18 20.67 21.67 20.52 20.65 0.2M
2024-01-17 21.48 21.98 20.67 20.90 0.4M
2024-01-16 21.53 21.64 20.52 21.18 1.4M
2024-01-15 19.66 20.63 19.65 20.62 0.9M
2024-01-12 20.43 20.50 19.41 19.66 0.6M
2024-01-11 19.59 20.98 19.59 20.43 1.0M
2024-01-10 22.67 22.97 20.30 20.30 5.2M
2024-01-09 23.49 24.00 22.04 22.55 8.4M
2024-01-08 22.94 25.28 21.67 23.99 34.3M
2024-01-05 19.67 23.11 19.30 22.99 21.8M
2024-01-04 16.16 19.26 16.09 19.26 11.1M
2024-01-03 14.22 16.26 14.05 16.05 2.8M
2024-01-02 14.83 15.00 14.37 14.53 0.4M
2024-01-01 14.87 15.43 14.68 14.93 0.5M